Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	30.25	31.02	30.24	30.79	3,437,368	+1.57(+5.39%)
Nov 29, 2016	29.15	29.36	28.91	29.21	1,986,881	-0.31(-1.07%)
Nov 28, 2016	30.15	30.17	29.53	29.53	1,891,891	-0.47(-1.57%)
Nov 25, 2016	30.00	30.05	29.84	30.00	317,964	-0.16(-0.52%)
Nov 23, 2016		30.16	30.16	30.16	0	+0.14(+0.47%)
Nov 22, 2016	30.02	30.18	29.65	30.01	2,402,899	-0.02(-0.05%)
Nov 21, 2016	29.74	30.06	29.74	30.03	2,014,327	+0.67(+2.30%)
Nov 18, 2016	29.34	29.49	29.17	29.35	1,314,260	+0.14(+0.49%)
Nov 17, 2016	29.61	29.82	29.14	29.21	1,255,436	-0.19(-0.66%)
Nov 16, 2016	29.53	29.72	29.30	29.41	1,105,136	-0.21(-0.71%)
Nov 15, 2016	29.03	29.62	29.03	29.62	2,426,750	+0.79(+2.73%)
Nov 14, 2016	28.57	28.83	28.39	28.83	1,087,222	+0.13(+0.47%)
Nov 11, 2016	29.02	29.02	28.42	28.69	2,005,613	-0.44(-1.52%)
Nov 10, 2016	29.08	29.39	28.93	29.14	2,783,101	+0.04(+0.13%)
Nov 09, 2016	28.67	29.24	28.35	29.10	2,680,593	+0.55(+1.92%)
Nov 08, 2016	28.39	28.73	28.34	28.55	1,314,055	+0.06(+0.21%)
Nov 07, 2016	28.25	28.51	28.25	28.49	1,348,934	+0.58(+2.07%)
Nov 04, 2016	27.98	28.16	27.72	27.91	2,021,280	-0.14(-0.48%)
Nov 03, 2016	27.96	28.14	27.81	28.05	1,383,272	+0.13(+0.46%)
Nov 02, 2016	28.00	28.09	27.61	27.92	1,814,422	-0.31(-1.09%)
Nov 01, 2016	28.41	28.54	27.94	28.23	5,069,010	+0.03(+0.11%)
Oct 31, 2016	28.50	28.60	28.18	28.20	1,127,990	-0.38(-1.34%)
Oct 28, 2016	28.69	29.06	28.43	28.58	1,609,027	-0.16(-0.57%)
Oct 27, 2016	28.98	29.03	28.74	28.75	1,270,371	-0.10(-0.34%)
Oct 26, 2016	28.52	28.97	28.49	28.84	1,363,477	+0.06(+0.21%)
Oct 25, 2016	28.97	29.26	28.77	28.78	1,163,151	-0.19(-0.65%)
Oct 24, 2016	29.10	29.17	28.68	28.97	855,200	-0.09(-0.31%)
Oct 21, 2016	29.05	29.11	28.88	29.06	1,047,986	-0.20(-0.69%)
Oct 20, 2016	28.99	29.36	28.96	29.26	1,008,111	-0.06(-0.20%)
Oct 19, 2016	29.08	29.51	29.08	29.32	1,166,627	+0.46(+1.58%)
Oct 18, 2016	29.05	29.11	28.77	28.87	1,067,873	+0.08(+0.29%)
Oct 17, 2016	28.93	29.01	28.64	28.78	1,203,905	-0.13(-0.44%)
Oct 14, 2016	29.23	29.32	28.89	28.91	1,172,715	-0.16(-0.54%)
Oct 13, 2016	29.04	29.21	28.69	29.07	1,246,497	-0.16(-0.56%)
Oct 12, 2016	29.24	29.35	29.01	29.23	1,352,305	-0.12(-0.41%)
Oct 11, 2016	29.64	29.66	29.23	29.35	1,195,291	-0.37(-1.24%)
Oct 10, 2016	29.46	29.83	29.44	29.72	852,106	+0.48(+1.64%)
Oct 07, 2016	29.39	29.53	29.15	29.24	1,579,911	-0.14(-0.48%)
Oct 06, 2016	29.41	29.55	29.14	29.38	1,028,486	+0.04(+0.15%)
Oct 05, 2016	29.16	29.46	29.16	29.34	1,322,371	+0.42(+1.45%)
Oct 04, 2016	29.22	29.31	28.78	28.92	1,619,697	-0.27(-0.92%)
Oct 03, 2016	29.25	29.31	28.97	29.19	2,237,295	-0.05(-0.15%)
Sep 30, 2016	29.05	29.40	28.87	29.23	1,904,058	+0.37(+1.27%)
Sep 29, 2016	28.84	29.16	28.60	28.87	3,096,295	+0.00(+0.00%)
Sep 28, 2016	27.76	28.90	27.55	28.87	3,578,387	+1.24(+4.48%)
Sep 27, 2016	27.55	27.68	27.32	27.63	1,233,164	-0.16(-0.57%)
Sep 26, 2016	27.99	28.15	27.76	27.79	1,236,751	-0.12(-0.42%)
Sep 23, 2016	28.18	28.41	27.76	27.91	1,676,434	-0.38(-1.34%)
Sep 22, 2016	28.56	28.64	28.26	28.29	1,002,130	+0.08(+0.29%)
Sep 21, 2016	27.88	28.22	27.79	28.20	1,674,300	+0.61(+2.22%)
Sep 20, 2016	27.85	27.97	27.59	27.59	1,585,426	-0.25(-0.91%)
Sep 19, 2016	28.12	28.14	27.83	27.85	1,368,770	-0.01(-0.05%)
Sep 16, 2016	27.76	27.95	27.73	27.86	1,226,524	-0.23(-0.82%)
Sep 15, 2016	27.91	28.29	27.82	28.09	1,561,197	+0.31(+1.13%)
Sep 14, 2016	28.05	28.40	27.70	27.78	2,776,867	-0.34(-1.19%)
Sep 13, 2016	28.60	28.60	28.04	28.11	3,761,256	-0.86(-2.96%)
Sep 12, 2016	28.49	29.10	28.46	28.97	2,592,568	+0.27(+0.93%)
Sep 09, 2016	29.32	29.38	28.70	28.70	2,039,887	-0.89(-3.00%)
Sep 08, 2016	29.25	29.63	29.10	29.59	1,710,042	+0.51(+1.74%)
Sep 07, 2016	29.04	29.13	28.93	29.08	1,585,623	+0.12(+0.41%)
Sep 06, 2016	28.61	28.98	28.58	28.96	1,682,771	+0.42(+1.46%)
Sep 02, 2016	28.46	28.55	28.55	28.55	999,157	+0.31(+1.08%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.